La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 482,58 +94,82 (+0,24 %) EUR/USD
1,0779 -0,0005 (-0,04 %) Gold future
2 371,20 +30,90 (+1,32 %) Bitcoin EUR
56 483,00 -1 435,35 (-2,48 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:42PM EDT. Marché ouvert.
Prix d’exercice:477.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00477000 | 2024-05-10 12:16PM EDT | 2024-05-17 | 44.03 | 43.82 | 44.13 | +16.86 | +62.05% | 1 | 1,081 | 38.86% |
| SPY240531C00477000 | 2024-05-08 10:10AM EDT | 2024-05-31 | 41.40 | 45.01 | 45.19 | 0.00 | - | 1 | 38 | 28.88% |
| SPY240607C00477000 | 2024-04-29 2:32PM EDT | 2024-06-07 | 36.35 | 45.67 | 45.84 | 0.00 | - | - | 50 | 27.45% |
| SPY240621C00477000 | 2024-05-08 10:44AM EDT | 2024-06-21 | 44.18 | 46.71 | 47.19 | 0.00 | - | 1 | 94 | 25.97% |
| SPY240628C00477000 | 2024-05-03 9:54AM EDT | 2024-06-28 | 39.44 | 46.93 | 47.42 | 0.00 | - | 1 | 411 | 24.58% |
| SPY240719C00477000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 40.47 | 48.33 | 48.78 | 0.00 | - | 2 | 15 | 22.96% |
| SPY240731C00477000 | 2024-04-10 3:29PM EDT | 2024-07-31 | 49.03 | 49.52 | 50.02 | 0.00 | - | 2 | 3 | 23.07% |
| SPY240816C00477000 | 2024-04-01 11:04AM EDT | 2024-08-16 | 58.22 | 36.22 | 36.64 | 0.00 | - | 1 | 3 | 0.00% |
| SPY241231C00477000 | 2024-03-13 1:29PM EDT | 2024-12-31 | 66.08 | 60.62 | 61.57 | 0.00 | - | 2 | 7 | 22.43% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00477000 | 2024-05-10 10:52AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 9 | 10,855 | 24.51% |
| SPY240531P00477000 | 2024-05-10 10:05AM EDT | 2024-05-31 | 0.19 | 0.18 | 0.19 | -0.03 | -13.64% | 13 | 654 | 17.80% |
| SPY240607P00477000 | 2024-05-09 2:06PM EDT | 2024-06-07 | 0.34 | 0.31 | 0.32 | -0.05 | -12.82% | 4 | 100 | 16.92% |
| SPY240614P00477000 | 2024-05-10 10:41AM EDT | 2024-06-14 | 0.55 | 0.54 | 0.55 | -0.07 | -11.29% | 9 | 26 | 16.82% |
| SPY240621P00477000 | 2024-05-10 11:31AM EDT | 2024-06-21 | 0.77 | 0.77 | 0.77 | -0.07 | -8.33% | 48 | 24,553 | 16.53% |
| SPY240628P00477000 | 2024-05-10 12:19PM EDT | 2024-06-28 | 0.99 | 0.99 | 1.00 | -0.08 | -7.48% | 10 | 820 | 16.27% |
| SPY240719P00477000 | 2024-05-10 10:35AM EDT | 2024-07-19 | 1.74 | 1.68 | 1.70 | -0.02 | -1.14% | 3 | 1,061 | 15.64% |
| SPY240731P00477000 | 2024-05-10 11:10AM EDT | 2024-07-31 | 2.14 | 2.10 | 2.12 | -0.82 | -27.70% | 1 | 33 | 15.40% |
| SPY240816P00477000 | 2024-05-09 1:54PM EDT | 2024-08-16 | 2.87 | 2.70 | 2.73 | 0.00 | - | 6 | 748 | 15.23% |
| SPY240830P00477000 | 2024-05-10 9:41AM EDT | 2024-08-30 | 3.08 | 3.19 | 3.23 | -0.24 | -7.23% | 1 | 17 | 15.05% |
| SPY241129P00477000 | 2024-05-07 11:14AM EDT | 2024-11-29 | 6.87 | 6.84 | 6.96 | -0.64 | -8.52% | 1 | 459 | 14.96% |
| SPY241231P00477000 | 2024-05-08 3:42PM EDT | 2024-12-31 | 8.67 | 7.98 | 8.06 | 0.00 | - | 1 | 36 | 14.82% |
